Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.16 | 47.27 | 46.92 | 47.00 | 284,111 | -0.69(-1.44%) |
Nov 27, 2019 | 47.63 | 47.81 | 47.53 | 47.69 | 702,333 | +0.60(+1.28%) |
Nov 26, 2019 | 47.14 | 47.17 | 46.79 | 47.09 | 821,402 | -0.25(-0.53%) |
Nov 25, 2019 | 46.99 | 47.37 | 46.83 | 47.33 | 1,229,186 | +0.92(+1.97%) |
Nov 22, 2019 | 46.31 | 46.48 | 46.05 | 46.42 | 457,728 | +0.31(+0.66%) |
Nov 21, 2019 | 46.07 | 46.13 | 45.60 | 46.11 | 512,737 | -0.06(-0.14%) |
Nov 20, 2019 | 46.28 | 46.48 | 46.07 | 46.18 | 384,770 | -0.55(-1.19%) |
Nov 19, 2019 | 46.93 | 46.99 | 46.49 | 46.73 | 448,304 | -0.19(-0.41%) |
Nov 18, 2019 | 47.39 | 47.58 | 46.89 | 46.92 | 580,552 | +0.55(+1.19%) |
Nov 15, 2019 | 46.08 | 46.48 | 46.07 | 46.37 | 686,094 | +0.27(+0.57%) |
Nov 14, 2019 | 46.45 | 46.60 | 46.03 | 46.11 | 741,148 | +0.34(+0.74%) |
Nov 13, 2019 | 45.64 | 45.95 | 45.54 | 45.77 | 855,499 | +0.22(+0.48%) |
Nov 12, 2019 | 45.78 | 45.87 | 45.46 | 45.55 | 1,402,367 | -0.04(-0.09%) |
Nov 11, 2019 | 45.78 | 45.87 | 45.58 | 45.59 | 346,574 | -0.15(-0.33%) |
Nov 08, 2019 | 45.85 | 45.94 | 45.57 | 45.74 | 461,588 | +0.06(+0.12%) |
Nov 07, 2019 | 45.99 | 45.99 | 45.49 | 45.69 | 806,681 | -0.45(-0.97%) |
Nov 06, 2019 | 46.42 | 46.44 | 46.11 | 46.14 | 788,328 | +0.14(+0.31%) |
Nov 05, 2019 | 46.11 | 46.29 | 45.87 | 45.99 | 388,056 | -0.25(-0.54%) |
Nov 04, 2019 | 46.83 | 46.84 | 46.18 | 46.24 | 606,322 | -0.43(-0.93%) |
Nov 01, 2019 | 46.93 | 47.01 | 46.58 | 46.68 | 430,956 | -0.20(-0.43%) |
Oct 31, 2019 | 46.88 | 46.97 | 46.70 | 46.88 | 501,289 | +0.50(+1.07%) |
Oct 30, 2019 | 46.21 | 46.62 | 46.16 | 46.38 | 434,933 | +0.27(+0.57%) |
Oct 29, 2019 | 45.38 | 46.24 | 45.38 | 46.11 | 538,591 | -0.18(-0.40%) |
Oct 28, 2019 | 46.38 | 46.61 | 46.27 | 46.30 | 451,425 | -0.19(-0.41%) |
Oct 25, 2019 | 46.44 | 46.56 | 46.07 | 46.49 | 764,789 | -0.93(-1.96%) |
Oct 24, 2019 | 47.65 | 47.70 | 47.10 | 47.42 | 1,341,600 | -0.34(-0.71%) |
Oct 23, 2019 | 47.41 | 47.78 | 47.41 | 47.76 | 1,007,991 | +0.81(+1.73%) |
Oct 22, 2019 | 47.13 | 47.34 | 46.88 | 46.95 | 851,662 | +0.35(+0.76%) |
Oct 21, 2019 | 47.05 | 47.10 | 46.44 | 46.60 | 734,561 | -0.15(-0.33%) |
Oct 18, 2019 | 46.39 | 46.81 | 46.31 | 46.75 | 859,796 | +0.36(+0.78%) |
Oct 17, 2019 | 46.42 | 46.46 | 46.16 | 46.39 | 1,842,116 | +0.56(+1.23%) |
Oct 16, 2019 | 45.97 | 46.09 | 45.58 | 45.82 | 1,935,847 | +0.22(+0.49%) |
Oct 15, 2019 | 45.11 | 45.75 | 45.05 | 45.60 | 1,332,586 | +1.16(+2.60%) |
Oct 14, 2019 | 44.61 | 44.89 | 44.37 | 44.44 | 734,837 | -0.35(-0.79%) |
Oct 11, 2019 | 44.97 | 45.36 | 44.75 | 44.80 | 1,448,019 | +1.56(+3.60%) |
Oct 10, 2019 | 42.88 | 43.30 | 42.78 | 43.24 | 658,883 | +0.19(+0.45%) |
Oct 09, 2019 | 43.10 | 43.29 | 42.99 | 43.05 | 1,535,226 | -0.22(-0.52%) |
Oct 08, 2019 | 43.34 | 43.48 | 43.10 | 43.27 | 1,149,367 | -0.20(-0.46%) |
Oct 07, 2019 | 43.46 | 43.56 | 43.25 | 43.47 | 1,073,255 | +0.30(+0.69%) |
Oct 04, 2019 | 42.76 | 43.21 | 42.75 | 43.17 | 410,162 | +0.65(+1.53%) |
Oct 03, 2019 | 42.51 | 42.83 | 42.46 | 42.52 | 360,920 | +0.03(+0.08%) |
Oct 02, 2019 | 42.72 | 42.89 | 42.47 | 42.49 | 726,963 | -0.92(-2.11%) |
Oct 01, 2019 | 43.09 | 43.51 | 42.95 | 43.41 | 359,291 | -0.06(-0.15%) |
Sep 30, 2019 | 43.68 | 43.78 | 43.41 | 43.47 | 808,177 | +0.09(+0.20%) |
Sep 27, 2019 | 43.79 | 43.81 | 43.24 | 43.38 | 1,181,924 | -0.48(-1.10%) |
Sep 26, 2019 | 43.72 | 44.08 | 43.68 | 43.87 | 635,226 | +1.16(+2.73%) |
Sep 25, 2019 | 42.96 | 43.01 | 42.56 | 42.70 | 506,303 | -0.62(-1.43%) |
Sep 24, 2019 | 43.10 | 43.45 | 43.05 | 43.32 | 692,140 | +0.41(+0.95%) |
Sep 23, 2019 | 42.88 | 43.05 | 42.78 | 42.91 | 486,723 | +0.22(+0.51%) |
Sep 20, 2019 | 42.81 | 42.87 | 42.60 | 42.69 | 599,927 | -0.06(-0.13%) |
Sep 19, 2019 | 42.53 | 42.75 | 42.50 | 42.75 | 519,115 | +0.50(+1.18%) |
Sep 18, 2019 | 42.49 | 42.56 | 42.11 | 42.25 | 657,001 | +0.17(+0.40%) |
Sep 17, 2019 | 41.75 | 42.23 | 41.74 | 42.08 | 809,254 | +0.54(+1.30%) |
Sep 16, 2019 | 41.99 | 41.99 | 41.50 | 41.54 | 613,881 | +0.23(+0.56%) |
Sep 13, 2019 | 41.70 | 41.70 | 41.26 | 41.31 | 451,875 | +0.12(+0.29%) |
Sep 12, 2019 | 41.01 | 41.26 | 40.98 | 41.19 | 496,536 | +0.18(+0.45%) |
Sep 11, 2019 | 40.56 | 41.03 | 40.54 | 41.01 | 569,021 | +0.41(+1.01%) |
Sep 10, 2019 | 40.40 | 40.73 | 40.36 | 40.60 | 611,983 | +0.03(+0.08%) |
Sep 09, 2019 | 41.10 | 41.11 | 40.59 | 40.56 | 697,410 | -0.96(-2.30%) |
Sep 06, 2019 | 41.50 | 41.72 | 41.42 | 41.52 | 604,783 | -0.31(-0.73%) |
Sep 05, 2019 | 42.12 | 42.12 | 41.61 | 41.83 | 754,346 | -0.70(-1.64%) |
Sep 04, 2019 | 42.36 | 42.57 | 42.32 | 42.52 | 464,000 | +0.02(+0.04%) |